Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Origin Material (ORGN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.619 0.62 0.5907 0.597 24,488
17th Jul 2025 (Thu) 0.57 0.6093 0.561 0.579 38,980
16th Jul 2025 (Wed) 0.5601 0.5807 0.5411 0.5708 31,110
15th Jul 2025 (Tue) 0.599 0.599 0.57 0.5834 46,307
14th Jul 2025 (Mon) 0.591 0.5991 0.581 0.5912 7,131
11th Jul 2025 (Fri) 0.5815 0.6141 0.581 0.6087 32,244
10th Jul 2025 (Thu) 0.58 0.65 0.58 0.5993 80,095
9th Jul 2025 (Wed) 0.614 0.614 0.58 0.5802 28,710
8th Jul 2025 (Tue) 0.58 0.61 0.5772 0.6053 71,412
7th Jul 2025 (Mon) 0.59 0.59 0.5537 0.5626 58,760
4th Jul 2025 (Fri) 0.56 0.5927 0.56 0.58 53,527
3rd Jul 2025 (Thu) 0.56 0.5927 0.56 0.58 53,527
2nd Jul 2025 (Wed) 0.52 0.5611 0.5071 0.5401 130,030
1st Jul 2025 (Tue) 0.4832 0.5315 0.4832 0.5164 103,670
30th Jun 2025 (Mon) 0.477 0.49 0.47 0.4832 10,046
27th Jun 2025 (Fri) 0.4614 0.495 0.4614 0.4809 393,613
26th Jun 2025 (Thu) 0.446 0.49 0.446 0.49 80,807
25th Jun 2025 (Wed) 0.4411 0.455 0.4411 0.4485 45,292
24th Jun 2025 (Tue) 0.4398 0.45 0.4306 0.43 8,469
23rd Jun 2025 (Mon) 0.432 0.44 0.423 0.425 33,533
20th Jun 2025 (Fri) 0.4525 0.455 0.4328 0.4313 19,616
19th Jun 2025 (Thu) 0.4423 0.453 0.4423 0.4426 16,000
18th Jun 2025 (Wed) 0.4423 0.453 0.4423 0.4426 16,000
17th Jun 2025 (Tue) 0.462 0.462 0.442 0.44 12,409
16th Jun 2025 (Mon) 0.4286 0.4595 0.4286 0.45 9,582
13th Jun 2025 (Fri) 0.421 0.4347 0.4208 0.4213 55,341
12th Jun 2025 (Thu) 0.45 0.45 0.437 0.44 29,766
11th Jun 2025 (Wed) 0.4752 0.49 0.448 0.4514 47,409
10th Jun 2025 (Tue) 0.475 0.49 0.47 0.4746 34,810
9th Jun 2025 (Mon) 0.47 0.48 0.45 0.4648 49,074
6th Jun 2025 (Fri) 0.4701 0.4746 0.4502 0.4656 31,153
5th Jun 2025 (Thu) 0.4799 0.4834 0.46 0.4599 11,009
4th Jun 2025 (Wed) 0.4685 0.4779 0.4656 0.4779 8,128
3rd Jun 2025 (Tue) 0.44 0.4765 0.44 0.4482 19,169
2nd Jun 2025 (Mon) 0.4333 0.44 0.4333 0.4367 34,691
30th May 2025 (Fri) 0.462 0.4655 0.4403 0.4375 73,969
29th May 2025 (Thu) 0.501 0.5217 0.47 0.4788 38,661
28th May 2025 (Wed) 0.4866 0.5093 0.4866 0.5093 18,886
27th May 2025 (Tue) 0.49 0.4932 0.48 0.4862 46,878
26th May 2025 (Mon) 0.4805 0.4805 0.4805 0.4805 0
24th May 2025 (Sat) 0.4671 0.4849 0.4594 0.4805 30,316
23rd May 2025 (Fri) 0.4671 0.4849 0.4594 0.4763 30,316
22nd May 2025 (Thu) 0.4701 0.4879 0.4701 0.4719 20,800
21st May 2025 (Wed) 0.4802 0.4952 0.4705 0.4934 39,610
20th May 2025 (Tue) 0.5142 0.5142 0.48 0.4854 61,821
19th May 2025 (Mon) 0.444 0.55 0.441 0.5227 250,606
FTSE 100 Latest
Value8,992.12
Change19.48